Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 132.28 | 132.75 | 131.33 | 132.40 | 2,402,611 | +1.11(+0.85%) |
Aug 29, 2019 | 130.42 | 131.83 | 130.21 | 131.29 | 3,872,623 | +2.30(+1.78%) |
Aug 28, 2019 | 126.98 | 129.17 | 126.08 | 128.99 | 2,873,877 | +1.47(+1.16%) |
Aug 27, 2019 | 128.81 | 128.93 | 127.22 | 127.51 | 2,786,323 | -0.30(-0.24%) |
Aug 26, 2019 | 128.54 | 128.91 | 126.96 | 127.81 | 2,706,050 | +0.22(+0.17%) |
Aug 23, 2019 | 131.06 | 131.28 | 127.12 | 127.59 | 5,159,446 | -4.12(-3.13%) |
Aug 22, 2019 | 132.63 | 133.39 | 131.11 | 131.71 | 1,760,835 | -0.22(-0.17%) |
Aug 21, 2019 | 133.19 | 133.98 | 131.85 | 131.93 | 1,983,119 | +0.11(+0.09%) |
Aug 20, 2019 | 133.54 | 133.54 | 131.78 | 131.82 | 2,518,248 | -1.59(-1.19%) |
Aug 19, 2019 | 134.03 | 134.23 | 132.45 | 133.41 | 3,906,225 | +1.19(+0.90%) |
Aug 16, 2019 | 129.22 | 132.56 | 128.90 | 132.22 | 4,252,756 | +3.81(+2.97%) |
Aug 15, 2019 | 129.40 | 130.75 | 127.41 | 128.40 | 5,438,835 | -0.43(-0.34%) |
Aug 14, 2019 | 132.03 | 132.13 | 128.72 | 128.84 | 4,999,417 | -4.92(-3.68%) |
Aug 13, 2019 | 131.88 | 136.20 | 131.55 | 133.76 | 4,002,745 | +2.24(+1.70%) |
Aug 12, 2019 | 132.25 | 133.68 | 131.06 | 131.52 | 1,750,889 | -1.09(-0.83%) |
Aug 09, 2019 | 133.49 | 133.66 | 131.45 | 132.62 | 1,950,030 | -0.61(-0.46%) |
Aug 08, 2019 | 133.35 | 134.26 | 132.68 | 133.23 | 4,018,609 | +0.47(+0.35%) |
Aug 07, 2019 | 131.43 | 133.01 | 128.21 | 132.76 | 7,387,334 | -0.06(-0.04%) |
Aug 06, 2019 | 133.71 | 134.25 | 132.16 | 132.81 | 4,307,820 | -0.81(-0.61%) |
Aug 05, 2019 | 137.06 | 137.12 | 133.39 | 133.62 | 3,567,238 | -4.74(-3.42%) |
Aug 02, 2019 | 140.24 | 140.28 | 137.76 | 138.36 | 2,986,801 | -2.28(-1.62%) |
Aug 01, 2019 | 141.80 | 144.14 | 140.37 | 140.64 | 2,935,237 | -1.10(-0.78%) |
Jul 31, 2019 | 144.12 | 144.43 | 140.67 | 141.75 | 3,716,173 | -2.36(-1.64%) |
Jul 30, 2019 | 142.51 | 144.25 | 141.00 | 144.11 | 2,439,312 | +0.71(+0.49%) |
Jul 29, 2019 | 141.02 | 144.10 | 140.88 | 143.40 | 3,252,815 | +2.25(+1.60%) |
Jul 26, 2019 | 144.52 | 144.72 | 138.38 | 141.15 | 4,950,391 | -3.37(-2.33%) |
Jul 25, 2019 | 151.72 | 152.29 | 143.32 | 144.51 | 9,074,929 | -1.05(-0.72%) |
Jul 24, 2019 | 143.54 | 146.26 | 142.99 | 145.56 | 4,353,881 | +1.54(+1.07%) |
Jul 23, 2019 | 142.78 | 144.42 | 142.50 | 144.02 | 2,909,848 | +2.34(+1.65%) |
Jul 22, 2019 | 140.19 | 142.14 | 139.64 | 141.68 | 2,470,758 | +1.65(+1.18%) |
Jul 19, 2019 | 140.36 | 141.15 | 139.71 | 140.03 | 2,909,761 | -0.37(-0.26%) |
Jul 18, 2019 | 141.50 | 142.09 | 139.86 | 140.40 | 2,740,494 | -1.31(-0.92%) |
Jul 17, 2019 | 143.07 | 143.18 | 141.24 | 141.70 | 3,633,161 | -1.48(-1.03%) |
Jul 16, 2019 | 140.15 | 143.80 | 140.12 | 143.18 | 4,830,437 | +2.96(+2.11%) |
Jul 15, 2019 | 140.66 | 141.36 | 138.90 | 140.22 | 2,696,432 | -0.41(-0.29%) |
Jul 12, 2019 | 138.00 | 140.64 | 137.30 | 140.62 | 3,895,870 | +3.49(+2.54%) |
Jul 11, 2019 | 134.91 | 137.18 | 134.56 | 137.14 | 3,469,676 | +2.71(+2.02%) |
Jul 10, 2019 | 134.82 | 135.74 | 134.32 | 134.43 | 3,280,771 | +0.00(+0.00%) |
Jul 09, 2019 | 135.34 | 135.85 | 133.28 | 134.43 | 5,591,410 | -2.83(-2.06%) |
Jul 08, 2019 | 137.85 | 138.31 | 136.92 | 137.26 | 2,817,077 | -2.28(-1.63%) |
Jul 05, 2019 | 140.35 | 140.58 | 137.69 | 139.54 | 2,145,526 | -2.42(-1.70%) |
Jul 03, 2019 | 141.30 | 142.00 | 140.29 | 141.96 | 1,442,924 | +0.78(+0.55%) |
Jul 02, 2019 | 142.05 | 142.05 | 140.41 | 141.18 | 1,917,336 | -0.40(-0.28%) |
Jul 01, 2019 | 142.34 | 142.60 | 140.77 | 141.57 | 2,598,390 | +0.95(+0.68%) |
Jun 28, 2019 | 139.42 | 141.46 | 139.35 | 140.62 | 4,438,600 | +1.49(+1.07%) |
Jun 27, 2019 | 139.95 | 140.18 | 138.44 | 139.13 | 2,118,321 | -0.31(-0.22%) |
Jun 26, 2019 | 139.82 | 140.54 | 139.31 | 139.44 | 2,233,815 | -0.12(-0.09%) |
Jun 25, 2019 | 140.55 | 140.67 | 138.95 | 139.56 | 3,368,998 | -1.09(-0.78%) |
Jun 24, 2019 | 140.63 | 141.44 | 140.62 | 140.66 | 3,342,791 | +0.02(+0.02%) |
Jun 21, 2019 | 140.96 | 141.62 | 140.05 | 140.63 | 6,016,374 | -0.48(-0.34%) |
Jun 20, 2019 | 140.24 | 141.39 | 139.29 | 141.11 | 3,777,003 | +2.59(+1.87%) |
Jun 19, 2019 | 139.44 | 140.19 | 138.35 | 138.52 | 3,423,579 | -0.90(-0.65%) |
Jun 18, 2019 | 136.17 | 139.76 | 135.94 | 139.43 | 4,465,835 | +4.12(+3.05%) |
Jun 17, 2019 | 135.56 | 135.83 | 135.04 | 135.30 | 2,198,220 | +0.07(+0.05%) |
Jun 14, 2019 | 136.49 | 136.50 | 134.71 | 135.23 | 3,351,661 | -1.75(-1.28%) |
Jun 13, 2019 | 137.40 | 137.84 | 136.19 | 136.98 | 2,639,650 | -0.13(-0.09%) |
Jun 12, 2019 | 137.70 | 138.04 | 136.77 | 137.11 | 2,670,403 | +0.08(+0.06%) |
Jun 11, 2019 | 137.84 | 138.21 | 136.70 | 137.03 | 2,745,367 | +0.50(+0.37%) |
Jun 10, 2019 | 136.38 | 138.09 | 136.19 | 136.53 | 2,781,823 | +1.36(+1.01%) |
Jun 07, 2019 | 134.31 | 135.56 | 133.57 | 135.17 | 2,486,967 | +1.53(+1.15%) |
Jun 06, 2019 | 133.05 | 134.96 | 131.80 | 133.63 | 4,415,100 | +0.71(+0.53%) |
Jun 05, 2019 | 133.97 | 134.53 | 132.14 | 132.93 | 3,897,200 | -0.36(-0.27%) |
Jun 04, 2019 | 131.21 | 133.93 | 131.09 | 133.28 | 4,618,630 | +3.45(+2.65%) |